Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

37.25 -11.50 (-23.59%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 1.260 1.265 1.227 1.227 6,870,041 -0.03(-2.38%)
May 27, 2005 1.262 1.264 1.241 1.257 7,561,560 +0.02(+1.36%)
May 26, 2005 1.205 1.242 1.195 1.240 8,691,517 +0.04(+3.08%)
May 25, 2005 1.254 1.254 1.191 1.203 10,363,282 -0.05(-3.90%)
May 24, 2005 1.246 1.310 1.231 1.252 29,425,210 +0.05(+4.24%)
May 23, 2005 1.187 1.223 1.186 1.201 13,711,566 +0.02(+1.86%)
May 20, 2005 1.182 1.184 1.161 1.179 5,549,976 +0.00(+0.00%)
May 19, 2005 1.161 1.224 1.153 1.179 7,695,824 +0.04(+3.13%)
May 18, 2005 1.107 1.146 1.103 1.143 8,566,758 +0.04(+3.70%)
May 17, 2005 1.083 1.108 1.072 1.103 6,608,642 +0.02(+2.06%)
May 16, 2005 1.079 1.087 1.068 1.080 3,255,605 +0.01(+0.71%)
May 13, 2005 1.083 1.086 1.060 1.073 8,361,203 -0.01(-1.20%)
May 12, 2005 1.084 1.098 1.076 1.086 8,349,321 +0.00(+0.27%)
May 11, 2005 1.081 1.086 1.067 1.083 4,310,707 +0.00(+0.27%)
May 10, 2005 1.085 1.087 1.073 1.080 6,682,309 -0.00(-0.35%)
May 09, 2005 1.084 1.092 1.073 1.084 3,790,285 -0.00(-0.31%)
May 06, 2005 1.079 1.095 1.071 1.087 4,175,255 +0.00(+0.12%)
May 05, 2005 1.060 1.103 1.057 1.086 6,750,035 +0.03(+2.59%)
May 04, 2005 1.068 1.090 1.052 1.058 6,051,387 -0.01(-1.37%)
May 03, 2005 1.075 1.093 1.061 1.073 10,497,546 -0.01(-0.55%)
May 02, 2005 1.039 1.087 1.036 1.079 7,410,661 +0.04(+4.18%)
Apr 29, 2005 1.034 1.047 1.023 1.036 5,364,620 +0.00(+0.33%)
Apr 28, 2005 1.027 1.049 1.025 1.032 10,897,962 +0.00(+0.24%)
Apr 27, 2005 1.026 1.033 1.010 1.030 9,549,381 -0.00(-0.45%)
Apr 26, 2005 1.026 1.041 1.012 1.034 9,535,123 +0.01(+0.90%)
Apr 25, 2005 0.9956 1.026 0.9952 1.025 11,939,993 +0.03(+3.00%)
Apr 22, 2005 0.9994 1.004 0.9893 0.9952 15,516,407 -0.01(-1.13%)
Apr 21, 2005 0.9919 1.010 0.9910 1.007 10,315,755 +0.02(+2.13%)
Apr 20, 2005 1.010 1.020 0.9754 0.9855 10,143,469 -0.03(-2.82%)
Apr 19, 2005 1.020 1.020 0.9940 1.014 13,484,624 +0.02(+1.65%)
Apr 18, 2005 0.8799 1.081 0.8753 0.9977 92,591,088 +0.09(+9.72%)
Apr 15, 2005 0.8799 0.9216 0.8799 0.9094 7,307,290 +0.03(+3.35%)
Apr 14, 2005 0.9060 0.9136 0.8728 0.8799 2,227,832 -0.03(-2.83%)
Apr 13, 2005 0.9216 0.9241 0.9052 0.9056 1,664,636 -0.02(-1.96%)
Apr 12, 2005 0.9069 0.9287 0.8985 0.9237 3,685,726 +0.02(+2.05%)
Apr 11, 2005 0.9195 0.9195 0.8984 0.9052 2,941,927 -0.01(-1.24%)
Apr 08, 2005 0.9279 0.9372 0.9165 0.9165 3,107,083 -0.01(-0.95%)
Apr 07, 2005 0.9186 0.9283 0.9035 0.9254 3,527,698 +0.00(+0.27%)
Apr 06, 2005 0.9300 0.9422 0.9220 0.9228 2,884,894 -0.01(-0.81%)
Apr 05, 2005 0.9216 0.9304 0.9161 0.9304 4,326,153 +0.01(+1.52%)
Apr 04, 2005 0.9195 0.9195 0.9018 0.9165 4,076,636 +0.00(+0.05%)
Apr 01, 2005 0.9430 0.9468 0.9073 0.9161 3,475,418 -0.02(-1.76%)
Mar 31, 2005 0.9531 0.9565 0.9271 0.9325 2,851,625 -0.02(-2.46%)
Mar 30, 2005 0.9468 0.9590 0.9372 0.9561 3,261,546 +0.01(+0.66%)
Mar 29, 2005 0.9691 0.9864 0.9494 0.9498 5,732,955 -0.04(-3.63%)
Mar 28, 2005 0.9704 0.9940 0.9687 0.9855 12,630,324 +0.04(+3.86%)
Mar 24, 2005 0.9342 0.9658 0.9144 0.9489 10,050,792 +0.03(+2.73%)
Mar 23, 2005 0.8778 0.9418 0.8770 0.9237 25,927,216 +0.10(+12.56%)
Mar 22, 2005 0.8416 0.8542 0.8164 0.8206 13,232,730 -0.05(-5.39%)
Mar 21, 2005 0.8845 0.8845 0.8597 0.8673 3,229,465 -0.02(-1.95%)
Mar 18, 2005 0.8942 0.8984 0.8799 0.8845 2,665,081 -0.00(-0.05%)
Mar 17, 2005 0.8711 0.8896 0.8707 0.8850 4,353,481 +0.01(+1.11%)
Mar 16, 2005 0.8917 0.8921 0.8711 0.8753 2,251,596 -0.02(-1.84%)
Mar 15, 2005 0.8269 0.8955 0.8248 0.8917 9,759,688 +0.06(+7.78%)
Mar 14, 2005 0.8404 0.8463 0.8248 0.8273 8,414,671 -0.03(-3.10%)
Mar 11, 2005 0.8564 0.8597 0.8505 0.8538 4,497,251 -0.00(-0.05%)
Mar 10, 2005 0.8547 0.8559 0.8484 0.8542 2,234,961 +0.00(+0.20%)
Mar 09, 2005 0.8643 0.8643 0.8500 0.8526 3,373,235 -0.01(-1.32%)
Mar 08, 2005 0.8757 0.8757 0.8639 0.8639 1,499,479 -0.01(-1.35%)
Mar 07, 2005 0.8732 0.8858 0.8643 0.8757 2,004,455 +0.01(+0.58%)
Mar 04, 2005 0.8576 0.8707 0.8547 0.8707 2,688,845 +0.01(+1.67%)
Mar 03, 2005 0.8618 0.8627 0.8437 0.8564 3,622,752 +0.00(+0.35%)
Mar 02, 2005 0.8530 0.8568 0.8446 0.8534 3,920,985 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.